Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-06-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2023
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2023-12-29 | $10.13 | $10.13 | 911,200 | — | — |
| 2023-12-28 | $10.04 | $10.04 | 916,800 | — | — |
| 2023-12-27 | $9.71 | $9.71 | 715,900 | — | — |
| 2023-12-26 | $9.75 | $9.75 | 1,360,000 | — | — |
| 2023-12-22 | $9.73 | $9.73 | 894,500 | — | — |
| 2023-12-21 | $9.87 | $9.87 | 724,700 | — | — |
| 2023-12-20 | $9.73 | $9.73 | 1,626,200 | — | — |
| 2023-12-19 | $9.95 | $9.95 | 606,900 | — | — |
| 2023-12-18 | $9.84 | $9.84 | 1,063,000 | — | — |
| 2023-12-15 | $10.00 | $10.00 | 1,736,000 | — | — |
| 2023-12-14 | $10.29 | $10.29 | 558,300 | — | — |
| 2023-12-13 | $10.18 | $10.18 | 499,300 | — | — |
| 2023-12-12 | $9.91 | $9.91 | 618,300 | — | — |
| 2023-12-11 | $10.21 | $10.21 | 432,200 | — | — |
| 2023-12-08 | $10.33 | $10.33 | 480,600 | — | — |
| 2023-12-07 | $10.22 | $10.22 | 837,800 | — | — |
| 2023-12-06 | $10.43 | $10.43 | 735,300 | — | — |
| 2023-12-05 | $10.42 | $10.42 | 803,600 | — | — |
| 2023-12-04 | $10.58 | $10.58 | 748,200 | — | — |
| 2023-12-01 | $10.39 | $10.39 | 839,400 | — | — |
| 2023-11-30 | $10.03 | $10.03 | 648,600 | — | — |
| 2023-11-29 | $10.06 | $10.06 | 464,000 | — | — |
| 2023-11-28 | $10.04 | $10.04 | 440,200 | — | — |
| 2023-11-27 | $10.06 | $10.06 | 684,500 | — | — |
| 2023-11-24 | $10.32 | $10.32 | 249,800 | — | — |
| 2023-11-22 | $10.24 | $10.24 | 627,200 | — | — |
| 2023-11-21 | $10.00 | $10.00 | 1,014,700 | — | — |
| 2023-11-20 | $10.50 | $10.50 | 759,800 | — | — |
| 2023-11-17 | $10.54 | $10.54 | 823,900 | — | — |
| 2023-11-16 | $10.38 | $10.38 | 913,500 | — | — |
| 2023-11-15 | $10.39 | $10.39 | 478,600 | — | — |
| 2023-11-14 | $10.49 | $10.49 | 726,500 | — | — |
| 2023-11-13 | $10.19 | $10.19 | 582,900 | — | — |
| 2023-11-10 | $10.08 | $10.08 | 594,800 | — | — |
| 2023-11-09 | $10.09 | $10.09 | 824,600 | — | — |
| 2023-11-08 | $10.28 | $10.28 | 910,600 | — | — |
| 2023-11-07 | $10.04 | $10.04 | 1,338,500 | — | — |
| 2023-11-06 | $10.62 | $10.62 | 1,024,300 | — | — |
| 2023-11-03 | $11.12 | $11.12 | 504,700 | — | — |
| 2023-11-02 | $10.69 | $10.69 | 387,500 | — | — |
| 2023-11-01 | $10.56 | $10.56 | 374,700 | — | — |
| 2023-10-31 | $10.50 | $10.50 | 382,900 | — | — |
| 2023-10-30 | $10.67 | $10.67 | 315,400 | — | — |
| 2023-10-27 | $10.65 | $10.65 | 462,000 | — | — |
| 2023-10-26 | $11.03 | $11.03 | 256,900 | — | — |
| 2023-10-25 | $11.00 | $11.00 | 310,900 | — | — |
| 2023-10-24 | $11.10 | $11.10 | 283,800 | — | — |
| 2023-10-23 | $11.08 | $11.08 | 381,900 | — | — |
| 2023-10-20 | $11.27 | $11.27 | 458,800 | — | — |
| 2023-10-19 | $11.39 | $11.39 | 432,800 | — | — |
| 2023-10-18 | $11.54 | $11.54 | 306,600 | — | — |
| 2023-10-17 | $12.00 | $12.00 | 465,400 | — | — |
| 2023-10-16 | $11.70 | $11.70 | 493,700 | — | — |
| 2023-10-13 | $11.28 | $11.28 | 242,100 | — | — |
| 2023-10-12 | $11.40 | $11.40 | 338,400 | — | — |
| 2023-10-11 | $11.65 | $11.65 | 298,300 | — | — |
| 2023-10-10 | $11.85 | $11.85 | 406,500 | — | — |
| 2023-10-09 | $11.80 | $11.80 | 313,500 | — | — |
| 2023-10-06 | $11.69 | $11.69 | 462,900 | — | — |
| 2023-10-05 | $11.54 | $11.54 | 395,700 | — | — |
| 2023-10-04 | $11.62 | $11.62 | 366,200 | — | — |
| 2023-10-03 | $11.50 | $11.50 | 346,600 | — | — |
| 2023-10-02 | $11.73 | $11.73 | 482,200 | — | — |
| 2023-09-29 | $11.93 | $11.93 | 597,000 | — | — |
| 2023-09-28 | $12.10 | $12.10 | 576,600 | — | — |
| 2023-09-27 | $11.66 | $11.66 | 630,000 | — | — |
| 2023-09-26 | $11.62 | $11.62 | 446,200 | — | — |
| 2023-09-25 | $11.96 | $11.96 | 607,700 | — | — |
| 2023-09-22 | $12.10 | $12.10 | 420,600 | — | — |
| 2023-09-21 | $12.52 | $12.52 | 523,800 | — | — |
| 2023-09-20 | $12.58 | $12.58 | 616,800 | — | — |
| 2023-09-19 | $12.60 | $12.60 | 665,800 | — | — |
| 2023-09-18 | $12.47 | $12.47 | 547,700 | — | — |
| 2023-09-15 | $12.27 | $12.27 | 2,045,300 | — | — |
| 2023-09-14 | $12.47 | $12.47 | 617,500 | — | — |
| 2023-09-13 | $11.85 | $11.85 | 731,600 | — | — |
| 2023-09-12 | $11.71 | $11.71 | 831,100 | — | — |
| 2023-09-11 | $11.88 | $11.88 | 476,500 | — | — |
| 2023-09-08 | $11.91 | $11.91 | 478,200 | — | — |
| 2023-09-07 | $11.86 | $11.86 | 718,900 | — | — |
| 2023-09-06 | $12.24 | $12.24 | 1,238,400 | — | — |
| 2023-09-05 | $11.13 | $11.13 | 918,000 | — | — |
| 2023-09-01 | $11.74 | $11.74 | 549,900 | — | — |
| 2023-08-31 | $11.35 | $11.35 | 570,100 | — | — |
| 2023-08-30 | $11.08 | $11.08 | 510,400 | — | — |
| 2023-08-29 | $11.10 | $11.10 | 654,200 | — | — |
| 2023-08-28 | $11.14 | $11.14 | 481,500 | — | — |
| 2023-08-25 | $11.16 | $11.16 | 488,500 | — | — |
| 2023-08-24 | $11.34 | $11.34 | 612,000 | — | — |
| 2023-08-23 | $11.63 | $11.63 | 462,700 | — | — |
| 2023-08-22 | $11.75 | $11.75 | 702,800 | — | — |
| 2023-08-21 | $11.88 | $11.88 | 719,800 | — | — |
| 2023-08-18 | $12.17 | $12.17 | 676,100 | — | — |
| 2023-08-17 | $12.41 | $12.41 | 635,200 | — | — |
| 2023-08-16 | $12.58 | $12.58 | 643,300 | — | — |
| 2023-08-15 | $12.78 | $12.78 | 525,900 | — | — |
| 2023-08-14 | $12.86 | $12.86 | 461,400 | — | — |
| 2023-08-11 | $12.86 | $12.86 | 628,300 | — | — |
| 2023-08-10 | $12.77 | $12.77 | 587,000 | — | — |
| 2023-08-09 | $12.77 | $12.77 | 1,236,800 | — | — |
| 2023-08-08 | $12.75 | $12.75 | 1,705,600 | — | — |
| 2023-08-07 | $12.56 | $12.56 | 4,195,200 | — | — |
| 2023-08-04 | $15.38 | $15.38 | 580,100 | — | — |
| 2023-08-03 | $15.04 | $15.04 | 281,500 | — | — |
| 2023-08-02 | $15.01 | $15.01 | 332,300 | — | — |
| 2023-08-01 | $14.98 | $14.98 | 535,200 | — | — |
| 2023-07-31 | $15.07 | $15.07 | 814,100 | — | — |
| 2023-07-28 | $15.82 | $15.82 | 1,598,600 | — | — |
| 2023-07-27 | $17.38 | $17.38 | 386,500 | — | — |
| 2023-07-26 | $17.25 | $17.25 | 289,200 | — | — |
| 2023-07-25 | $17.23 | $17.23 | 350,600 | — | — |
| 2023-07-24 | $17.55 | $17.55 | 318,900 | — | — |
| 2023-07-21 | $17.83 | $17.83 | 386,500 | — | — |
| 2023-07-20 | $17.80 | $17.80 | 347,800 | — | — |
| 2023-07-19 | $17.50 | $17.50 | 360,400 | — | — |
| 2023-07-18 | $17.42 | $17.42 | 264,400 | — | — |
| 2023-07-17 | $16.91 | $16.91 | 318,800 | — | — |
| 2023-07-14 | $17.09 | $17.09 | 307,500 | — | — |
| 2023-07-13 | $17.34 | $17.34 | 329,100 | — | — |
| 2023-07-12 | $17.16 | $17.16 | 379,400 | — | — |
| 2023-07-11 | $17.20 | $17.20 | 331,400 | — | — |
| 2023-07-10 | $17.07 | $17.07 | 261,300 | — | — |
| 2023-07-07 | $16.81 | $16.81 | 349,600 | — | — |
| 2023-07-06 | $16.37 | $16.37 | 279,400 | — | — |
| 2023-07-05 | $16.55 | $16.55 | 408,900 | — | — |
| 2023-07-03 | $16.94 | $16.94 | 134,000 | — | — |
| 2023-06-30 | $17.01 | $17.01 | 540,300 | — | — |
| 2023-06-29 | $17.08 | $17.08 | 307,800 | — | — |
| 2023-06-28 | $16.72 | $16.72 | 400,900 | — | — |
| 2023-06-27 | $16.76 | $16.76 | 360,000 | — | — |
| 2023-06-26 | $16.47 | $16.47 | 516,900 | — | — |
| 2023-06-23 | $16.59 | $16.59 | 2,718,200 | — | — |
| 2023-06-22 | $17.21 | $17.21 | 423,400 | — | — |
| 2023-06-21 | $17.31 | $17.31 | 488,200 | — | — |
| 2023-06-20 | $16.86 | $16.86 | 357,800 | — | — |
| 2023-06-16 | $16.64 | $16.64 | 846,700 | — | — |
| 2023-06-15 | $16.97 | $16.97 | 311,400 | — | — |
| 2023-06-14 | $16.71 | $16.71 | 411,200 | — | — |
| 2023-06-13 | $16.95 | $16.95 | 588,600 | — | — |
| 2023-06-12 | $17.01 | $17.01 | 829,200 | — | — |
| 2023-06-09 | $17.08 | $17.08 | 717,400 | — | — |
| 2023-06-08 | $16.61 | $16.61 | 447,900 | — | — |
| 2023-06-07 | $16.35 | $16.35 | 664,600 | — | — |
| 2023-06-06 | $15.86 | $15.86 | 404,400 | — | — |
| 2023-06-05 | $15.62 | $15.62 | 557,800 | — | — |
| 2023-06-02 | $15.70 | $15.70 | 579,500 | — | — |
| 2023-06-01 | $15.36 | $15.36 | 676,400 | — | — |
| 2023-05-31 | $15.05 | $15.05 | 664,800 | — | — |
| 2023-05-30 | $15.07 | $15.07 | 567,300 | — | — |
| 2023-05-26 | $14.96 | $14.96 | 497,700 | — | — |
| 2023-05-25 | $14.55 | $14.55 | 438,000 | — | — |
| 2023-05-24 | $14.38 | $14.38 | 421,200 | — | — |
| 2023-05-23 | $14.61 | $14.61 | 651,500 | — | — |
| 2023-05-22 | $14.79 | $14.79 | 435,000 | — | — |
| 2023-05-19 | $14.26 | $14.26 | 486,200 | — | — |
| 2023-05-18 | $14.28 | $14.28 | 475,900 | — | — |
| 2023-05-17 | $14.00 | $14.00 | 473,400 | — | — |
| 2023-05-16 | $13.86 | $13.86 | 382,100 | — | — |
| 2023-05-15 | $13.91 | $13.91 | 582,200 | — | — |
| 2023-05-12 | $13.42 | $13.42 | 467,700 | — | — |
| 2023-05-11 | $13.13 | $13.13 | 445,700 | — | — |
| 2023-05-10 | $13.10 | $13.10 | 950,600 | — | — |
| 2023-05-09 | $12.24 | $12.24 | 620,800 | — | — |
| 2023-05-08 | $12.26 | $12.26 | 643,800 | — | — |
| 2023-05-05 | $12.65 | $12.65 | 659,700 | — | — |
| 2023-05-04 | $12.51 | $12.51 | 575,200 | — | — |
| 2023-05-03 | $12.60 | $12.60 | 753,700 | — | — |
| 2023-05-02 | $13.14 | $13.14 | 552,700 | — | — |
| 2023-05-01 | $13.52 | $13.52 | 371,700 | — | — |
| 2023-04-28 | $13.41 | $13.41 | 428,200 | — | — |
| 2023-04-27 | $13.09 | $13.09 | 794,600 | — | — |
| 2023-04-26 | $13.18 | $13.18 | 494,800 | — | — |
| 2023-04-25 | $13.38 | $13.38 | 384,600 | — | — |
| 2023-04-24 | $13.70 | $13.70 | 290,200 | — | — |
| 2023-04-21 | $13.95 | $13.95 | 289,200 | — | — |
| 2023-04-20 | $13.87 | $13.87 | 389,700 | — | — |
| 2023-04-19 | $14.01 | $14.01 | 328,000 | — | — |
| 2023-04-18 | $13.83 | $13.83 | 301,800 | — | — |
| 2023-04-17 | $14.31 | $14.31 | 271,300 | — | — |
| 2023-04-14 | $14.21 | $14.21 | 271,600 | — | — |
| 2023-04-13 | $14.18 | $14.18 | 246,300 | — | — |
| 2023-04-12 | $14.03 | $14.03 | 218,400 | — | — |
| 2023-04-11 | $14.39 | $14.39 | 231,900 | — | — |
| 2023-04-10 | $14.39 | $14.39 | 431,300 | — | — |
| 2023-04-06 | $14.48 | $14.48 | 319,600 | — | — |
| 2023-04-05 | $14.23 | $14.23 | 305,900 | — | — |
| 2023-04-04 | $14.32 | $14.32 | 356,800 | — | — |
| 2023-04-03 | $14.47 | $14.47 | 378,200 | — | — |
| 2023-03-31 | $14.50 | $14.50 | 700,200 | — | — |
| 2023-03-30 | $14.05 | $14.05 | 335,900 | — | — |
| 2023-03-29 | $13.98 | $13.98 | 374,100 | — | — |
| 2023-03-28 | $13.91 | $13.91 | 329,500 | — | — |
| 2023-03-27 | $14.02 | $14.02 | 315,400 | — | — |
| 2023-03-24 | $13.98 | $13.98 | 311,200 | — | — |
| 2023-03-23 | $14.18 | $14.18 | 297,800 | — | — |
| 2023-03-22 | $14.52 | $14.52 | 368,700 | — | — |
| 2023-03-21 | $15.12 | $15.12 | 524,400 | — | — |
| 2023-03-20 | $14.75 | $14.75 | 440,800 | — | — |
| 2023-03-17 | $14.52 | $14.52 | 963,000 | — | — |
| 2023-03-16 | $14.85 | $14.85 | 337,000 | — | — |
| 2023-03-15 | $15.03 | $15.03 | 568,600 | — | — |
| 2023-03-14 | $15.60 | $15.60 | 542,800 | — | — |
| 2023-03-13 | $15.17 | $15.17 | 465,500 | — | — |
| 2023-03-10 | $15.33 | $15.33 | 435,400 | — | — |
| 2023-03-09 | $15.56 | $15.56 | 531,000 | — | — |
| 2023-03-08 | $15.81 | $15.81 | 364,100 | — | — |
| 2023-03-07 | $15.82 | $15.82 | 400,400 | — | — |
| 2023-03-06 | $15.95 | $15.95 | 511,000 | — | — |
| 2023-03-03 | $16.53 | $16.53 | 628,200 | — | — |
| 2023-03-02 | $15.99 | $15.99 | 623,100 | — | — |
| 2023-03-01 | $16.12 | $16.12 | 728,800 | — | — |
| 2023-02-28 | $16.46 | $16.46 | 1,542,200 | — | — |
| 2023-02-27 | $14.39 | $14.39 | 987,000 | — | — |
| 2023-02-24 | $14.50 | $14.50 | 812,800 | — | — |
| 2023-02-23 | $15.22 | $15.22 | 610,900 | — | — |
| 2023-02-22 | $15.33 | $15.33 | 1,018,400 | — | — |
| 2023-02-21 | $15.47 | $15.47 | 1,055,600 | — | — |
| 2023-02-17 | $16.16 | $16.16 | 1,775,100 | — | — |
| 2023-02-16 | $16.01 | $16.01 | 797,700 | — | — |
| 2023-02-15 | $16.35 | $16.35 | 1,417,500 | — | — |
| 2023-02-14 | $16.13 | $16.13 | 637,200 | — | — |
| 2023-02-13 | $15.79 | $15.79 | 637,400 | — | — |
| 2023-02-10 | $15.78 | $15.78 | 726,100 | — | — |
| 2023-02-09 | $15.70 | $15.70 | 922,600 | — | — |
| 2023-02-08 | $15.91 | $15.91 | 646,300 | — | — |
| 2023-02-07 | $16.45 | $16.45 | 901,100 | — | — |
| 2023-02-06 | $16.83 | $16.83 | 996,600 | — | — |
| 2023-02-03 | $16.66 | $16.66 | 952,100 | — | — |
| 2023-02-02 | $17.40 | $17.40 | 788,400 | — | — |
| 2023-02-01 | $17.03 | $17.03 | 647,400 | — | — |
| 2023-01-31 | $16.77 | $16.77 | 478,800 | — | — |
| 2023-01-30 | $16.30 | $16.30 | 244,600 | — | — |
| 2023-01-27 | $16.61 | $16.61 | 319,100 | — | — |
| 2023-01-26 | $16.64 | $16.64 | 490,000 | — | — |
| 2023-01-25 | $16.63 | $16.63 | 642,000 | — | — |
| 2023-01-24 | $16.30 | $16.30 | 478,700 | — | — |
| 2023-01-23 | $16.13 | $16.13 | 624,600 | — | — |
| 2023-01-20 | $15.70 | $15.70 | 591,400 | — | — |
| 2023-01-19 | $15.39 | $15.39 | 626,900 | — | — |
| 2023-01-18 | $15.67 | $15.67 | 265,900 | — | — |
| 2023-01-17 | $15.76 | $15.76 | 303,000 | — | — |
| 2023-01-13 | $16.15 | $16.15 | 326,100 | — | — |
| 2023-01-12 | $16.17 | $16.17 | 775,100 | — | — |
| 2023-01-11 | $16.04 | $16.04 | 392,000 | — | — |
| 2023-01-10 | $15.73 | $15.73 | 318,200 | — | — |
| 2023-01-09 | $15.57 | $15.57 | 563,800 | — | — |
| 2023-01-06 | $15.87 | $15.87 | 673,300 | — | — |
| 2023-01-05 | $14.90 | $14.90 | 866,700 | — | — |
| 2023-01-04 | $14.79 | $14.79 | 645,800 | — | — |
| 2023-01-03 | $14.86 | $14.86 | 673,100 | — | — |